| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2007 | HKD | 5.4133 | 5.6 | 5.3333 | 5.5333 | 5.5333 | +0.073 (+1.34%) | 4,537,053 |
| 12 Oct 2007 | HKD | 5.5133 | 5.5867 | 5.2 | 5.46 | 5.46 | -0.053 (-0.97%) | 4,627,255 |
| 11 Oct 2007 | HKD | 5.7267 | 5.7667 | 5.4 | 5.5133 | 5.5133 | -0.213 (-3.73%) | 4,398,630 |
| 10 Oct 2007 | HKD | 5.8 | 5.8333 | 5.7133 | 5.7267 | 5.7267 | -0.08 (-1.38%) | 2,086,660 |
| 9 Oct 2007 | HKD | 5.7067 | 5.8333 | 5.7 | 5.8067 | 5.8067 | -0.053 (-0.91%) | 2,983,207 |
| 8 Oct 2007 | HKD | 6.0067 | 6.1267 | 5.74 | 5.86 | 5.86 | -0.107 (-1.79%) | 4,834,839 |
| 28 Sep 2007 | HKD | 5.7867 | 5.9867 | 5.7867 | 5.9667 | 5.9667 | +0.16 (+2.76%) | 8,212,219 |
| 27 Sep 2007 | HKD | 5.6933 | 5.8667 | 5.62 | 5.8067 | 5.8067 | +0.187 (+3.32%) | 4,560,892 |
| 26 Sep 2007 | HKD | 5.6 | 5.7267 | 5.5533 | 5.62 | 5.62 | +0.02 (+0.36%) | 2,240,928 |
| 25 Sep 2007 | HKD | 5.6 | 5.6867 | 5.5333 | 5.6 | 5.6 | +0.02 (+0.36%) | 2,722,645 |
| 24 Sep 2007 | HKD | 5.6 | 5.6667 | 5.5 | 5.58 | 5.58 | -0.02 (-0.36%) | 3,811,197 |
| 21 Sep 2007 | HKD | 5.8667 | 5.9333 | 5.4 | 5.6 | 5.6 | -0.213 (-3.67%) | 11,570,187 |
| 20 Sep 2007 | HKD | 5.9133 | 6 | 5.74 | 5.8133 | 5.8133 | -0.12 (-2.02%) | 7,620,252 |
| 19 Sep 2007 | HKD | 6.0667 | 6.1267 | 5.9267 | 5.9333 | 5.9333 | -0.1 (-1.66%) | 6,788,299 |
| 18 Sep 2007 | HKD | 6.02 | 6.1267 | 5.8133 | 6.0333 | 6.0333 | -0.033 (-0.55%) | 8,652,495 |
| 17 Sep 2007 | HKD | 6.08 | 6.22 | 6 | 6.0667 | 6.0667 | +0.02 (+0.33%) | 15,703,755 |
| 14 Sep 2007 | HKD | 5.68 | 6.18 | 5.68 | 6.0467 | 6.0467 | +0.327 (+5.71%) | 17,295,280 |
| 13 Sep 2007 | HKD | 5.7267 | 5.8533 | 5.6 | 5.72 | 5.72 | +0.193 (+3.50%) | 7,449,930 |
| 11 Sep 2007 | HKD | 6 | 6.0067 | 5.4 | 5.5267 | 5.5267 | -0.213 (-3.72%) | 15,524,643 |
| 10 Sep 2007 | HKD | 5.1933 | 5.74 | 5.12 | 5.74 | 5.74 | +0.52 (+9.96%) | 23,968,540 |
| 7 Sep 2007 | HKD | 5.12 | 5.3533 | 5.02 | 5.22 | 5.22 | +0.067 (+1.29%) | 10,709,319 |
| 6 Sep 2007 | HKD | 5.1067 | 5.2 | 5.04 | 5.1533 | 5.1533 | +0.033 (+0.65%) | 6,110,368 |
| 5 Sep 2007 | HKD | 5.1133 | 5.1733 | 4.98 | 5.12 | 5.12 | +0.007 (+0.13%) | 4,714,236 |
| 4 Sep 2007 | HKD | 5.22 | 5.2533 | 5.08 | 5.1133 | 5.1133 | -0.127 (-2.42%) | 8,823,391 |
| 3 Sep 2007 | HKD | 5.1667 | 5.3533 | 5.14 | 5.24 | 5.24 | +0.113 (+2.21%) | 11,450,806 |
| 31 Aug 2007 | HKD | 5 | 5.2067 | 4.9533 | 5.1267 | 5.1267 | +0.18 (+3.64%) | 11,931,942 |
| 30 Aug 2007 | HKD | 4.8533 | 4.9667 | 4.8533 | 4.9467 | 4.9467 | +0.093 (+1.92%) | 10,145,919 |
| 29 Aug 2007 | HKD | 4.8333 | 4.8667 | 4.76 | 4.8533 | 4.8533 | -0.007 (-0.14%) | 6,755,152 |
| 28 Aug 2007 | HKD | 4.8667 | 4.9333 | 4.7333 | 4.86 | 4.86 | -0.007 (-0.14%) | 7,168,056 |
| 27 Aug 2007 | HKD | 4.7867 | 5 | 4.78 | 4.8667 | 4.8667 | +0.247 (+5.34%) | 18,005,977 |
